Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.14	0.14	0.13	0.13	0.13	-1.47%	81,000
Oct 14, 2026	0.13	0.14	0.13	0.14	0.14	-3.53%	84,000
Oct 13, 2026	0.15	0.15	0.14	0.14	0.14	1.80%	107,500
Oct 12, 2026	0.14	0.15	0.14	0.14	0.14	0.72%	167,000
Oct 9, 2026	0.16	0.16	0.14	0.14	0.14	-8.00%	601,000
Oct 8, 2026	0.12	0.15	0.12	0.15	0.15	20.48%	425,500
Oct 7, 2026	0.14	0.14	0.12	0.12	0.12	-11.07%	337,500
Oct 6, 2026	0.15	0.17	0.14	0.14	0.14	-10.26%	1,244,000
Oct 5, 2026	0.21	0.21	0.16	0.16	0.16	-29.09%	292,500
Oct 2, 2026	0.26	0.29	0.22	0.22	0.22	-12.00%	431,000
Oct 1, 2026	0.60	0.60	0.25	0.25	0.25	-62.12%	336,000
Sep 30, 2026	0.68	0.68	0.63	0.66	0.66	0.30%	21,000
Sep 29, 2026	0.67	0.67	0.64	0.66	0.66	-	6,500
Sep 28, 2026	0.66	0.69	0.65	0.66	0.66	-	28,000
Sep 25, 2026	0.64	0.66	0.64	0.66	0.66	4.11%	13,000
Sep 24, 2026	0.64	0.66	0.63	0.63	0.63	-1.25%	17,500
Sep 23, 2026	0.63	0.65	0.63	0.64	0.64	0.95%	13,500
Sep 22, 2026	0.66	0.66	0.63	0.63	0.63	-2.16%	29,000
Sep 21, 2026	0.65	0.65	0.65	0.65	0.65	-	4,000
Sep 18, 2026	0.65	0.65	0.62	0.65	0.65	-1.22%	31,000
Sep 17, 2026	0.66	0.66	0.66	0.66	0.66	1.23%	3,000
Sep 16, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	16,000
Sep 15, 2026	0.68	0.68	0.67	0.67	0.67	-2.34%	15,000
Sep 14, 2026	0.69	0.69	0.65	0.68	0.68	-2.01%	9,500
Sep 11, 2026	0.69	0.70	0.67	0.70	0.70	1.16%	9,000
Sep 10, 2026	0.67	0.70	0.67	0.69	0.69	5.50%	32,000
Sep 9, 2026	0.66	0.66	0.65	0.65	0.65	-	3,500
Sep 8, 2026	0.67	0.67	0.65	0.65	0.65	-1.80%	5,000
Sep 7, 2026	0.67	0.67	0.67	0.67	0.67	-3.48%	4,500
Sep 4, 2026	0.71	0.71	0.67	0.69	0.69	-3.63%	7,500
Sep 3, 2026	0.72	0.72	0.72	0.72	0.72	7.51%	1,000
Sep 2, 2026	0.71	0.71	0.65	0.67	0.67	-5.40%	40,500
Sep 1, 2026	0.65	0.70	0.64	0.70	0.70	10.00%	47,000
Aug 31, 2026	0.64	0.64	0.64	0.64	0.64	-	11,000
Aug 28, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	14,000
Aug 27, 2026	0.62	0.63	0.62	0.63	0.63	-	3,500
Aug 26, 2026	0.62	0.63	0.62	0.63	0.63	1.29%	6,500
Aug 25, 2026	0.62	0.62	0.62	0.62	0.62	-1.27%	6,500
Aug 24, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Aug 21, 2026	0.63	0.64	0.63	0.63	0.63	-0.94%	25,000
Aug 20, 2026	0.63	0.64	0.63	0.64	0.64	-2.15%	2,000
Aug 19, 2026	0.65	0.65	0.65	0.65	0.65	-0.91%	10,000
Aug 18, 2026	0.65	0.67	0.65	0.66	0.66	0.61%	55,000
Aug 17, 2026	0.65	0.65	0.65	0.65	0.65	0.31%	1,500
Aug 14, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	8,000
Aug 13, 2026	0.67	0.67	0.64	0.66	0.66	-	4,000
Aug 12, 2026	0.66	0.67	0.66	0.66	0.66	1.54%	8,500
Aug 11, 2026	0.67	0.67	0.65	0.65	0.65	1.56%	18,000
Aug 10, 2026	0.67	0.67	0.64	0.64	0.64	-3.03%	57,500
Aug 7, 2026	0.66	0.68	0.66	0.66	0.66	3.13%	30,000